ACN(ACN)
ACN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $195.86 | $199.65 | $195.81 | $197.65 | 4.46M |
| 4/16/2026 | $196.24 | $196.69 | $191.29 | $194.00 | 4.85M |
| 4/15/2026 | $193.01 | $196.45 | $191.51 | $194.00 | 4.43M |
| 4/14/2026 | $192.72 | $194.30 | $189.51 | $190.37 | 4.63M |
| 4/13/2026 | $180.98 | $192.04 | $180.37 | $191.95 | 6.68M |
| 4/10/2026 | $185.83 | $185.98 | $177.50 | $179.53 | 7.26M |
| 4/9/2026 | $190.75 | $190.75 | $182.38 | $186.03 | 6.06M |
| 4/8/2026 | $200.94 | $202.16 | $193.53 | $193.84 | 4.95M |
| 4/7/2026 | $198.98 | $200.27 | $196.51 | $197.30 | 3.80M |
| 4/6/2026 | $200.96 | $201.72 | $195.34 | $198.95 | 5.50M |
| 4/2/2026 | $197.62 | $201.33 | $195.29 | $201.33 | 5.52M |
| 4/1/2026 | $197.14 | $198.50 | $192.00 | $197.06 | 4.81M |
| 3/31/2026 | $200.00 | $201.50 | $195.93 | $198.29 | 6.91M |
| 3/30/2026 | $195.00 | $198.57 | $194.21 | $197.55 | 4.64M |
| 3/27/2026 | $195.00 | $195.54 | $190.27 | $192.60 | 4.89M |
| 3/26/2026 | $191.47 | $197.60 | $190.96 | $196.42 | 4.92M |
| 3/25/2026 | $195.49 | $197.24 | $188.67 | $192.29 | 4.37M |
| 3/24/2026 | $197.57 | $198.48 | $190.65 | $193.54 | 5.11M |
| 3/23/2026 | $203.63 | $204.45 | $198.72 | $200.02 | 4.83M |
| 3/20/2026 | $203.50 | $207.42 | $198.49 | $199.99 | 44.34M |
| 3/19/2026 | $187.00 | $207.98 | $187.00 | $203.55 | 10.61M |
| 3/18/2026 | $198.75 | $199.80 | $194.26 | $195.15 | 8.07M |
| 3/17/2026 | $200.25 | $204.94 | $198.07 | $198.66 | 5.73M |
| 3/16/2026 | $197.49 | $200.47 | $195.64 | $199.31 | 7.83M |
| 3/13/2026 | $197.34 | $200.41 | $195.07 | $196.65 | 4.22M |
| 3/12/2026 | $201.00 | $205.00 | $195.48 | $196.05 | 7.05M |
| 3/11/2026 | $203.45 | $206.68 | $197.66 | $201.48 | 5.13M |
| 3/10/2026 | $208.61 | $208.61 | $199.74 | $201.63 | 5.16M |
| 3/9/2026 | $212.84 | $215.65 | $205.83 | $209.36 | 7.85M |
| 3/6/2026 | $215.21 | $218.60 | $212.00 | $215.00 | 6.50M |
| 3/5/2026 | $209.80 | $216.66 | $209.30 | $214.00 | 7.44M |
| 3/4/2026 | $211.80 | $215.54 | $208.61 | $210.00 | 5.55M |
| 3/3/2026 | $203.00 | $213.25 | $203.00 | $209.89 | 5.82M |
| 3/2/2026 | $205.24 | $209.15 | $204.32 | $205.93 | 7.26M |
| 2/27/2026 | $204.17 | $208.86 | $199.26 | $208.72 | 7.93M |
| 2/26/2026 | $194.00 | $207.49 | $193.99 | $207.38 | 10.83M |
| 2/25/2026 | $196.36 | $196.82 | $188.73 | $191.50 | 14.16M |
| 2/24/2026 | $200.54 | $204.30 | $196.09 | $196.73 | 11.12M |
| 2/23/2026 | $212.12 | $214.02 | $199.10 | $201.18 | 10.01M |
| 2/20/2026 | $213.54 | $218.47 | $211.94 | $215.35 | 5.93M |
| 2/19/2026 | $215.00 | $216.28 | $211.06 | $214.95 | 8.04M |
| 2/18/2026 | $219.42 | $224.26 | $217.16 | $223.61 | 4.97M |
| 2/17/2026 | $225.62 | $229.11 | $217.33 | $219.89 | 7.43M |
| 2/13/2026 | $223.21 | $227.31 | $220.92 | $224.23 | 7.64M |
| 2/12/2026 | $230.25 | $230.25 | $215.16 | $222.05 | 9.72M |
| 2/11/2026 | $241.92 | $242.31 | $228.83 | $230.49 | 6.08M |
| 2/10/2026 | $237.47 | $243.60 | $235.00 | $240.86 | 5.67M |
| 2/9/2026 | $235.59 | $239.00 | $231.86 | $236.76 | 4.77M |
| 2/6/2026 | $232.30 | $241.09 | $232.00 | $240.62 | 5.03M |
| 2/5/2026 | $240.47 | $244.73 | $232.73 | $233.58 | 6.11M |
| 2/4/2026 | $237.84 | $245.07 | $231.85 | $241.65 | 7.63M |
| 2/3/2026 | $249.44 | $251.55 | $238.14 | $241.21 | 9.12M |
| 2/2/2026 | $263.54 | $269.15 | $262.15 | $266.79 | 3.43M |
| 1/30/2026 | $261.22 | $264.54 | $259.90 | $263.64 | 5.46M |
| 1/29/2026 | $269.47 | $271.20 | $257.37 | $261.22 | 8.23M |
| 1/28/2026 | $275.82 | $278.66 | $267.86 | $270.43 | 3.74M |
| 1/27/2026 | $280.00 | $280.00 | $274.16 | $275.80 | 2.94M |
| 1/26/2026 | $283.25 | $284.59 | $276.14 | $280.71 | 3.17M |
| 1/23/2026 | $284.34 | $285.94 | $279.68 | $281.07 | 2.57M |
| 1/22/2026 | $283.83 | $289.00 | $283.39 | $285.07 | 4.38M |
| 1/21/2026 | $275.00 | $285.54 | $274.95 | $280.72 | 4.23M |
| 1/20/2026 | $282.44 | $287.27 | $272.22 | $272.71 | 5.66M |